Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.118 8.204 7.998 8.026 0 -0.02(-0.29%)
Aug 28, 2008 8.093 8.178 7.924 8.049 15,755,594 +0.13(+1.61%)
Aug 27, 2008 7.739 7.972 7.734 7.922 15,814,931 +0.28(+3.60%)
Aug 26, 2008 7.524 7.727 7.512 7.646 14,583,239 +0.05(+0.67%)
Aug 25, 2008 7.892 7.908 7.563 7.596 14,578,312 -0.23(-2.98%)
Aug 22, 2008 8.097 8.104 7.737 7.829 0 -0.05(-0.62%)
Aug 21, 2008 7.744 8.002 7.718 7.878 19,202,734 +0.20(+2.56%)
Aug 20, 2008 7.619 7.732 7.431 7.681 19,687,356 +0.35(+4.79%)
Aug 19, 2008 6.937 7.411 6.934 7.330 19,115,648 +0.14(+1.99%)
Aug 18, 2008 7.429 7.531 7.059 7.186 21,970,496 -0.19(-2.54%)
Aug 15, 2008 7.545 7.602 7.311 7.374 0 -0.30(-3.95%)
Aug 14, 2008 7.818 7.838 7.549 7.676 17,459,328 +0.02(+0.21%)
Aug 13, 2008 7.228 7.716 7.226 7.660 26,022,824 +0.25(+3.43%)
Aug 12, 2008 7.429 7.563 7.288 7.406 29,407,110 -0.19(-2.50%)
Aug 11, 2008 7.852 7.855 7.448 7.596 29,545,788 -0.29(-3.67%)
Aug 08, 2008 7.940 7.940 7.709 7.885 19,786,378 -0.29(-3.54%)
Aug 07, 2008 8.419 8.419 8.030 8.174 21,882,550 -0.28(-3.31%)
Aug 06, 2008 8.231 8.604 8.231 8.453 19,217,694 +0.15(+1.78%)
Aug 05, 2008 8.294 8.569 8.148 8.305 19,542,674 -0.04(-0.44%)
Aug 04, 2008 8.555 8.631 8.231 8.342 21,842,026 -0.44(-5.05%)
Aug 01, 2008 9.075 9.161 8.738 8.786 17,579,338 -0.28(-3.04%)
Jul 31, 2008 9.401 9.401 8.981 9.061 27,179,926 -0.29(-3.09%)
Jul 30, 2008 9.272 9.466 9.196 9.351 25,539,928 +0.61(+7.01%)
Jul 29, 2008 8.738 8.842 8.650 8.738 20,770,972 +0.30(+3.53%)
Jul 28, 2008 8.428 8.636 8.375 8.440 17,611,936 +0.15(+1.87%)
Jul 25, 2008 8.241 8.398 8.081 8.285 23,946,054 -0.18(-2.10%)
Jul 24, 2008 8.798 8.803 8.375 8.463 25,070,642 -0.32(-3.66%)
Jul 23, 2008 9.020 9.214 8.729 8.784 22,430,554 -0.29(-3.21%)
Jul 22, 2008 9.334 9.337 9.022 9.075 20,237,102 -0.15(-1.63%)
Jul 21, 2008 8.985 9.283 8.932 9.226 21,560,596 +0.46(+5.19%)
Jul 18, 2008 8.675 9.008 8.666 8.770 19,539,912 -0.07(-0.84%)
Jul 17, 2008 9.244 9.297 8.620 8.844 29,599,690 -0.43(-4.66%)
Jul 16, 2008 9.253 9.286 9.045 9.277 23,342,000 +0.11(+1.21%)
Jul 15, 2008 9.048 9.325 8.828 9.166 25,150,340 -0.06(-0.60%)
Jul 14, 2008 9.371 9.494 9.168 9.221 31,869,306 +0.12(+1.32%)
Jul 11, 2008 9.006 9.318 8.867 9.101 25,565,976 +0.08(+0.87%)
Jul 10, 2008 8.671 9.154 8.634 9.022 24,903,418 +0.30(+3.47%)
Jul 09, 2008 8.833 9.214 8.648 8.719 16,233,339 -0.10(-1.18%)
Jul 08, 2008 8.902 8.994 8.574 8.823 25,140,540 -0.14(-1.55%)
Jul 07, 2008 8.821 9.242 8.807 8.962 25,091,604 +0.05(+0.57%)
Jul 04, 2008 8.886 9.041 8.608 8.911 24,914,924 +0.00(+0.00%)
Jul 03, 2008 8.886 9.041 8.608 8.911 24,914,924 -0.15(-1.68%)
Jul 02, 2008 9.970 10.00 8.994 9.064 40,821,772 -0.82(-8.26%)
Jul 01, 2008 9.979 10.07 9.755 9.880 28,197,198 -0.39(-3.78%)
Jun 30, 2008 10.31 10.41 10.23 10.27 15,082,721 +0.16(+1.60%)
Jun 27, 2008 9.963 10.23 9.961 10.11 14,873,072 +0.12(+1.16%)
Jun 26, 2008 10.18 10.21 9.827 9.991 14,661,800 -0.15(-1.50%)
Jun 25, 2008 9.720 10.42 9.566 10.14 27,097,678 +0.43(+4.48%)
Jun 24, 2008 9.670 9.843 9.492 9.709 21,080,926 +0.05(+0.50%)
Jun 23, 2008 9.815 9.857 9.489 9.660 28,603,094 -0.21(-2.09%)
Jun 20, 2008 10.29 10.29 9.774 9.866 19,311,890 -0.50(-4.84%)
Jun 19, 2008 10.52 10.57 10.31 10.37 13,610,668 -0.08(-0.75%)
Jun 18, 2008 10.77 10.77 10.34 10.45 24,382,308 -0.24(-2.27%)
Jun 17, 2008 10.59 10.84 10.57 10.69 18,448,190 +0.38(+3.73%)
Jun 16, 2008 10.30 10.48 10.29 10.31 9,986,376 -0.10(-0.98%)
Jun 13, 2008 10.51 10.51 10.27 10.41 13,420,429 +0.01(+0.11%)
Jun 12, 2008 10.51 10.68 10.27 10.40 13,337,542 -0.02(-0.20%)
Jun 11, 2008 10.66 10.70 10.39 10.42 10,651,818 -0.19(-1.83%)
Jun 10, 2008 10.73 10.83 10.36 10.61 20,348,114 -0.49(-4.46%)
Jun 09, 2008 11.24 11.31 10.91 11.11 10,187,972 -0.04(-0.37%)
Jun 06, 2008 11.45 11.63 11.15 11.15 10,624,748 -0.33(-2.90%)
Jun 05, 2008 11.21 11.52 11.09 11.48 16,512,373 +0.68(+6.32%)
Jun 04, 2008 10.87 10.94 10.64 10.80 16,123,798 -0.14(-1.29%)
Jun 03, 2008 11.44 11.44 10.81 10.94 12,825,210 -0.28(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.